30,095€
0,17%
Echtzeit-Aktienkurs Baker Hughes Co.
Bid:
Ask:
Aktienkurse zur Baker Hughes Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 30,15 | 30,20 | 29,39 | 30,07 | 0,07% | - |
| 14.05.2024 | 30,27 | 30,27 | 30,05 | 30,05 | 0,12% | 36,00 |
| 13.05.2024 | 29,79 | 30,01 | 29,79 | 30,01 | -0,81% | - |
| 10.05.2024 | 30,31 | 30,41 | 30,26 | 30,26 | 1,26% | 300,00 |
| 09.05.2024 | 29,44 | 29,88 | 29,44 | 29,88 | 0,29% | - |
| 08.05.2024 | 29,71 | 29,80 | 29,71 | 29,80 | 0,15% | - |
| 07.05.2024 | 29,52 | 29,75 | 29,52 | 29,75 | -0,23% | - |
| 06.05.2024 | 29,47 | 29,82 | 29,47 | 29,82 | 0,95% | - |
| 03.05.2024 | 29,60 | 29,60 | 29,54 | 29,54 | -1,14% | - |
| 02.05.2024 | 29,62 | 29,88 | 29,62 | 29,88 | -2,54% | - |
| 30.04.2024 | 30,77 | 30,77 | 30,66 | 30,66 | -0,02% | - |
| 29.04.2024 | 30,45 | 30,67 | 30,45 | 30,67 | 0,76% | - |
| 26.04.2024 | 30,77 | 30,77 | 30,44 | 30,44 | -0,60% | - |
| 25.04.2024 | 30,26 | 30,62 | 30,26 | 30,62 | -2,62% | - |
| 24.04.2024 | 30,72 | 31,45 | 30,72 | 31,45 | 2,78% | - |
| 23.04.2024 | 30,24 | 30,60 | 30,24 | 30,60 | 1,19% | - |
| 22.04.2024 | 30,42 | 30,42 | 30,24 | 30,24 | -0,58% | - |
| 19.04.2024 | 29,93 | 30,41 | 29,93 | 30,41 | -0,07% | - |
| 18.04.2024 | 29,85 | 30,43 | 29,85 | 30,43 | 0,07% | - |
| 17.04.2024 | 30,01 | 30,41 | 30,01 | 30,41 | 1,03% | - |
| 16.04.2024 | 30,31 | 30,31 | 30,10 | 30,10 | -2,59% | - |
| 15.04.2024 | 30,89 | 30,90 | 30,89 | 30,90 | -0,77% | - |
| 12.04.2024 | 31,48 | 31,96 | 31,14 | 31,14 | -1,58% | 40,00 |
| 11.04.2024 | 31,55 | 31,64 | 31,55 | 31,64 | 0,76% | - |
| 10.04.2024 | 31,30 | 31,40 | 31,30 | 31,40 | -0,24% | - |
| 09.04.2024 | 31,32 | 31,48 | 31,32 | 31,48 | -0,14% | - |
| 08.04.2024 | 31,40 | 31,52 | 31,40 | 31,52 | 0,43% | - |
| 05.04.2024 | 31,25 | 31,39 | 31,25 | 31,39 | 0,27% | - |
| 04.04.2024 | 31,06 | 31,30 | 31,06 | 31,30 | 0,22% | - |
| 03.04.2024 | 30,89 | 31,23 | 30,89 | 31,23 | 0,10% | 90,00 |
| 02.04.2024 | 31,01 | 31,20 | 31,01 | 31,20 | 1,56% | - |
| 28.03.2024 | 30,91 | 30,91 | 30,72 | 30,72 | 1,39% | - |
| 27.03.2024 | 30,34 | 30,34 | 30,30 | 30,30 | -0,72% | - |
| 26.03.2024 | 30,51 | 30,52 | 30,51 | 30,52 | -1,15% | - |
| 25.03.2024 | 30,71 | 30,88 | 30,61 | 30,88 | -0,29% | 30,00 |
| 22.03.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 2,23% | - |
| 21.03.2024 | 30,29 | 30,29 | 30,29 | 30,29 | -0,30% | - |
| 20.03.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 2,60% | - |
| 19.03.2024 | 29,61 | 29,61 | 29,61 | 29,61 | 0,75% | - |
| 18.03.2024 | 29,39 | 29,39 | 29,39 | 29,39 | -0,66% | - |
| 15.03.2024 | 29,13 | 29,59 | 29,13 | 29,59 | 1,39% | - |
| 14.03.2024 | 28,87 | 29,18 | 28,87 | 29,18 | 0,76% | - |
| 13.03.2024 | 28,62 | 29,04 | 28,62 | 28,96 | 1,24% | 11,00 |
| 12.03.2024 | 28,51 | 28,61 | 28,51 | 28,61 | 2,20% | - |
| 11.03.2024 | 27,74 | 27,99 | 27,74 | 27,99 | 0,09% | - |
| 08.03.2024 | 28,00 | 28,00 | 27,97 | 27,97 | -1,15% | - |
| 07.03.2024 | 27,79 | 28,29 | 27,79 | 28,29 | 0,96% | - |
| 06.03.2024 | 27,60 | 28,02 | 27,60 | 28,02 | 2,79% | - |
| 05.03.2024 | 26,91 | 27,26 | 26,91 | 27,26 | 0,55% | - |
| 04.03.2024 | 27,38 | 27,40 | 27,11 | 27,11 | -1,22% | 21,00 |
| 01.03.2024 | 26,89 | 27,45 | 26,89 | 27,45 | 0,40% | - |
| 29.02.2024 | 26,99 | 27,34 | 26,99 | 27,34 | 0,18% | - |
| 28.02.2024 | 27,24 | 27,29 | 27,24 | 27,29 | -1,02% | - |
| 27.02.2024 | 27,28 | 27,57 | 27,28 | 27,57 | -0,72% | - |
| 26.02.2024 | 27,51 | 27,77 | 27,51 | 27,77 | 3,56% | - |
| 23.02.2024 | 26,81 | 26,81 | 26,81 | 26,81 | -0,92% | - |
| 22.02.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -0,22% | - |
| 21.02.2024 | 26,67 | 27,12 | 26,67 | 27,12 | 1,16% | 20,00 |
| 20.02.2024 | 26,81 | 26,81 | 26,81 | 26,81 | -0,07% | - |
| 19.02.2024 | 26,83 | 26,83 | 26,83 | 26,83 | -0,37% | - |
| 16.02.2024 | 26,94 | 26,94 | 26,93 | 26,93 | 0,24% | - |
| 15.02.2024 | 26,74 | 26,87 | 26,74 | 26,87 | -0,96% | - |
| 14.02.2024 | 26,88 | 27,13 | 26,88 | 27,13 | -0,17% | - |
| 13.02.2024 | 27,16 | 27,17 | 27,16 | 27,17 | 0,00% | - |
| 12.02.2024 | 26,70 | 27,17 | 26,70 | 27,17 | 0,61% | - |
| 09.02.2024 | 27,29 | 27,29 | 26,71 | 27,01 | -0,28% | 1.589,00 |
| 08.02.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -1,53% | - |
| 07.02.2024 | 27,28 | 27,50 | 27,28 | 27,50 | 1,29% | - |
| 06.02.2024 | 26,84 | 27,15 | 26,84 | 27,15 | 2,32% | - |
| 05.02.2024 | 26,95 | 26,95 | 26,54 | 26,54 | 0,13% | 30,00 |
| 02.02.2024 | 26,42 | 26,50 | 26,42 | 26,50 | -0,30% | - |
| 01.02.2024 | 26,46 | 26,58 | 26,46 | 26,58 | -2,28% | - |
| 31.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,36% | - |
| 30.01.2024 | 27,72 | 27,72 | 26,32 | 26,32 | -5,31% | - |
| 29.01.2024 | 27,99 | 27,99 | 27,79 | 27,79 | -0,22% | - |
| 26.01.2024 | 27,82 | 27,85 | 27,82 | 27,85 | -0,54% | - |
| 25.01.2024 | 27,56 | 28,00 | 27,56 | 28,00 | 1,82% | - |
| 24.01.2024 | 29,27 | 29,27 | 27,50 | 27,50 | -5,34% | - |
| 23.01.2024 | 28,43 | 29,05 | 28,43 | 29,05 | 2,58% | - |
| 22.01.2024 | 28,02 | 28,32 | 28,02 | 28,32 | -0,18% | - |
| 19.01.2024 | 28,37 | 28,37 | 28,37 | 28,37 | 0,07% | - |
| 18.01.2024 | 28,03 | 28,35 | 28,03 | 28,35 | 0,19% | 200,00 |
| 17.01.2024 | 27,91 | 28,30 | 27,91 | 28,30 | -1,26% | - |
| 16.01.2024 | 28,58 | 28,66 | 28,58 | 28,66 | 0,37% | - |
| 15.01.2024 | 28,55 | 28,55 | 28,55 | 28,55 | 0,71% | - |
| 12.01.2024 | 28,33 | 28,35 | 28,33 | 28,35 | -0,44% | - |
| 11.01.2024 | 28,27 | 28,48 | 28,27 | 28,48 | -0,21% | - |
| 10.01.2024 | 28,66 | 28,66 | 28,54 | 28,54 | -1,87% | - |
| 09.01.2024 | 29,32 | 29,32 | 29,08 | 29,08 | -1,02% | 308,00 |
| 08.01.2024 | 30,28 | 30,28 | 29,38 | 29,38 | -3,24% | - |
| 05.01.2024 | 30,19 | 30,37 | 30,19 | 30,37 | -2,02% | - |
| 04.01.2024 | 30,84 | 30,99 | 30,84 | 30,99 | -0,24% | - |
| 03.01.2024 | 30,72 | 31,07 | 30,72 | 31,07 | 0,94% | - |
| 02.01.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,31% | - |
| 29.12.2023 | 30,68 | 30,68 | 30,68 | 30,68 | -0,53% | - |
| 28.12.2023 | 30,85 | 30,85 | 30,85 | 30,85 | -1,42% | - |
| 27.12.2023 | 31,29 | 31,29 | 31,29 | 31,29 | 0,79% | - |
| 22.12.2023 | 30,68 | 31,05 | 30,68 | 31,05 | 0,29% | 50,00 |
| 21.12.2023 | 30,96 | 30,96 | 30,96 | 30,96 | 0,28% | - |
| 20.12.2023 | 30,87 | 30,87 | 30,87 | 30,87 | -0,50% | - |